Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | USD | 10.63 | 10.9 | 10.63 | 10.85 | 10.85 | -0.05 (-0.46%) | 9,395 |
7 Dec 2005 | USD | 10.8 | 10.9 | 10.8 | 10.9 | 10.9 | +0.06 (+0.55%) | 5,467 |
6 Dec 2005 | USD | 10.75 | 10.85 | 10.75 | 10.84 | 10.84 | +0.005 (+0.05%) | 5,000 |
5 Dec 2005 | USD | 10.75 | 10.835 | 10.75 | 10.835 | 10.835 | +0.035 (+0.32%) | 3,615 |
2 Dec 2005 | USD | 10.71 | 10.8 | 10.7 | 10.8 | 10.8 | +0.1 (+0.93%) | 4,700 |
1 Dec 2005 | USD | 10.7 | 10.8 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 9,419 |
30 Nov 2005 | USD | 10.75 | 10.8 | 10.7 | 10.7 | 10.7 | -0.05 (-0.47%) | 7,329 |
29 Nov 2005 | USD | 10.55 | 10.75 | 10.55 | 10.75 | 10.75 | +0.05 (+0.47%) | 7,820 |
28 Nov 2005 | USD | 10.8 | 10.8 | 10.6999 | 10.6999 | 10.6999 | -0.09 (-0.84%) | 600 |
25 Nov 2005 | USD | 10.375 | 10.79 | 10.375 | 10.79 | 10.79 | +0.09 (+0.84%) | 300 |
24 Nov 2005 | USD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 10.6345 | 10.7 | 10.6345 | 10.7 | 10.7 | +0.03 (+0.28%) | 600 |
22 Nov 2005 | USD | 10.58 | 10.67 | 10.45 | 10.67 | 10.67 | +0.09 (+0.85%) | 9,458 |
21 Nov 2005 | USD | 10.25 | 10.58 | 10.25 | 10.58 | 10.58 | +0.27 (+2.62%) | 14,503 |
18 Nov 2005 | USD | 10.52 | 10.52 | 10.26 | 10.31 | 10.31 | +0.01 (+0.10%) | 2,060 |
17 Nov 2005 | USD | 10.37 | 10.55 | 10.22 | 10.3 | 10.3 | +0.08 (+0.78%) | 29,700 |
16 Nov 2005 | USD | 10.1615 | 10.22 | 10.12 | 10.22 | 10.22 | -0.08 (-0.78%) | 1,550 |
15 Nov 2005 | USD | 10.38 | 10.43 | 10.13 | 10.3 | 10.3 | -0.4 (-3.74%) | 5,205 |
14 Nov 2005 | USD | 10.7 | 10.751 | 10.45 | 10.7 | 10.7 | -0.01 (-0.09%) | 6,670 |
11 Nov 2005 | USD | 11 | 11 | 10.66 | 10.71 | 10.71 | -0.23 (-2.10%) | 4,400 |
10 Nov 2005 | USD | 10.56 | 10.94 | 10.51 | 10.94 | 10.94 | +0.09 (+0.83%) | 2,002 |
9 Nov 2005 | USD | 10.51 | 11 | 10.51 | 10.85 | 10.85 | +0.35 (+3.33%) | 10,562 |
8 Nov 2005 | USD | 11.25 | 11.25 | 9.6 | 10.5 | 10.5 | +0.14 (+1.35%) | 13,070 |
7 Nov 2005 | USD | 9.75 | 10.68 | 9.75 | 10.36 | 10.36 | -0.63 (-5.73%) | 10,238 |
4 Nov 2005 | USD | 11 | 11 | 10.2 | 10.99 | 10.99 | +0.04 (+0.37%) | 14,204 |
3 Nov 2005 | USD | 10.9 | 10.95 | 10.85 | 10.95 | 10.95 | +0.31 (+2.91%) | 11,411 |
2 Nov 2005 | USD | 10.25 | 10.7 | 10.19 | 10.64 | 10.64 | +0.53 (+5.24%) | 11,410 |
1 Nov 2005 | USD | 10.04 | 10.11 | 10.04 | 10.11 | 10.11 | +0.11 (+1.10%) | 2,420 |
31 Oct 2005 | USD | 10 | 10 | 9.841 | 10 | 10 | +0.08 (+0.81%) | 7,203 |
28 Oct 2005 | USD | 9.75 | 10 | 9.75 | 9.92 | 9.92 | +0.14 (+1.43%) | 8,401 |